Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.001,42 +880,32 (+1,63%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
The Walt Disney Company (DIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503C00070000 | 2024-04-24 9:30AM EDT | 70.00 | 43.58 | 41.40 | 44.60 | 0.00 | - | - | 10 | 365.63% |
| DIS240503C00075000 | 2024-04-25 3:59PM EDT | 75.00 | 36.75 | 36.25 | 38.25 | -0.69 | -1.84% | 5 | 5 | 354.88% |
| DIS240503C00080000 | 2024-04-03 3:57PM EDT | 80.00 | 39.00 | 31.45 | 33.95 | 0.00 | - | 4 | 1 | 213.28% |
| DIS240503C00085000 | 2024-05-02 3:26PM EDT | 85.00 | 27.33 | 26.40 | 28.30 | -0.07 | -0.26% | 1 | 3 | 267.97% |
| DIS240503C00090000 | 2024-05-02 10:51AM EDT | 90.00 | 21.75 | 21.35 | 23.80 | +1.20 | +5.84% | 7 | 12 | 261.04% |
| DIS240503C00095000 | 2024-05-01 2:40PM EDT | 95.00 | 16.44 | 15.70 | 18.70 | 0.00 | - | 1 | 203 | 208.01% |
| DIS240503C00098000 | 2024-04-25 2:28PM EDT | 98.00 | 14.45 | 12.40 | 15.80 | 0.00 | - | - | 1 | 185.94% |
| DIS240503C00099000 | 2024-05-01 3:03PM EDT | 99.00 | 12.80 | 13.25 | 15.05 | 0.00 | - | 6 | 7 | 137.89% |
| DIS240503C00100000 | 2024-05-02 10:35AM EDT | 100.00 | 11.12 | 10.70 | 13.75 | +0.37 | +3.44% | 6 | 33 | 164.75% |
| DIS240503C00101000 | 2024-04-29 9:38AM EDT | 101.00 | 12.17 | 9.90 | 13.20 | 0.00 | - | 1 | 26 | 176.66% |
| DIS240503C00102000 | 2024-05-02 1:24PM EDT | 102.00 | 9.95 | 9.45 | 11.75 | -0.61 | -5.78% | 3 | 20 | 146.09% |
| DIS240503C00103000 | 2024-05-01 2:35PM EDT | 103.00 | 7.95 | 8.05 | 10.25 | 0.00 | - | 2 | 10 | 111.43% |
| DIS240503C00104000 | 2024-04-26 11:49AM EDT | 104.00 | 8.60 | 7.85 | 9.25 | 0.00 | - | 4 | 19 | 102.93% |
| DIS240503C00105000 | 2024-05-01 2:56PM EDT | 105.00 | 6.70 | 6.55 | 8.55 | 0.00 | - | 9 | 300 | 108.89% |
| DIS240503C00106000 | 2024-05-01 2:41PM EDT | 106.00 | 5.60 | 5.65 | 7.85 | 0.00 | - | 7 | 55 | 54.69% |
| DIS240503C00107000 | 2024-05-02 3:51PM EDT | 107.00 | 5.50 | 5.40 | 6.55 | +1.72 | +45.50% | 1 | 171 | 63.09% |
| DIS240503C00108000 | 2024-05-02 2:03PM EDT | 108.00 | 4.51 | 4.40 | 6.10 | +1.87 | +70.83% | 76 | 107 | 67.97% |
| DIS240503C00109000 | 2024-05-02 3:26PM EDT | 109.00 | 3.63 | 3.40 | 3.80 | +1.94 | +114.79% | 63 | 143 | 37.50% |
| DIS240503C00110000 | 2024-05-02 3:53PM EDT | 110.00 | 2.56 | 2.53 | 2.83 | +1.36 | +113.33% | 207 | 462 | 31.35% |
| DIS240503C00111000 | 2024-05-02 3:57PM EDT | 111.00 | 1.62 | 1.61 | 1.87 | +1.05 | +184.21% | 411 | 689 | 24.71% |
| DIS240503C00112000 | 2024-05-02 3:59PM EDT | 112.00 | 0.92 | 0.90 | 0.98 | +0.63 | +217.24% | 1,943 | 2,411 | 18.75% |
| DIS240503C00113000 | 2024-05-02 3:59PM EDT | 113.00 | 0.43 | 0.39 | 0.43 | +0.32 | +290.91% | 2,196 | 1,553 | 18.07% |
| DIS240503C00114000 | 2024-05-02 3:59PM EDT | 114.00 | 0.13 | 0.14 | 0.15 | +0.07 | +116.67% | 1,042 | 3,037 | 18.07% |
| DIS240503C00115000 | 2024-05-02 3:59PM EDT | 115.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 1,331 | 1,488 | 19.92% |
| DIS240503C00116000 | 2024-05-02 3:58PM EDT | 116.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 253 | 3,504 | 22.66% |
| DIS240503C00117000 | 2024-05-02 3:49PM EDT | 117.00 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 197 | 1,300 | 34.77% |
| DIS240503C00118000 | 2024-05-02 2:18PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 1,100 | 28.13% |
| DIS240503C00119000 | 2024-05-02 3:44PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 1,282 | 32.03% |
| DIS240503C00120000 | 2024-05-02 2:08PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 1,163 | 36.72% |
| DIS240503C00121000 | 2024-05-02 1:59PM EDT | 121.00 | 0.03 | 0.00 | 0.10 | -0.05 | -62.50% | 6 | 246 | 51.17% |
| DIS240503C00122000 | 2024-05-02 3:58PM EDT | 122.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 31 | 488 | 50.39% |
| DIS240503C00123000 | 2024-05-02 9:42AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 2,023 | 48.44% |
| DIS240503C00124000 | 2024-05-02 9:37AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 170 | 53.13% |
| DIS240503C00125000 | 2024-05-02 3:44PM EDT | 125.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 9 | 1,738 | 69.92% |
| DIS240503C00126000 | 2024-04-30 3:08PM EDT | 126.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 45 | 226 | 101.95% |
| DIS240503C00127000 | 2024-04-29 9:30AM EDT | 127.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 235 | 113.87% |
| DIS240503C00128000 | 2024-05-01 12:03PM EDT | 128.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 54 | 122 | 139.16% |
| DIS240503C00129000 | 2024-04-29 2:16PM EDT | 129.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 6 | 205 | 124.02% |
| DIS240503C00130000 | 2024-04-30 9:46AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 780 | 68.75% |
| DIS240503C00131000 | 2024-04-23 3:25PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 85 | 71.88% |
| DIS240503C00132000 | 2024-04-30 10:08AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 81 | 75.00% |
| DIS240503C00133000 | 2024-04-16 11:16AM EDT | 133.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 43 | 78.13% |
| DIS240503C00134000 | 2024-04-22 1:41PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 185 | 81.25% |
| DIS240503C00135000 | 2024-05-02 1:59PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 585 | 84.38% |
| DIS240503C00140000 | 2024-04-22 2:58PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 1,143 | 100.00% |
| DIS240503C00145000 | 2024-04-23 11:15AM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 26 | 115.63% |
| DIS240503C00150000 | 2024-05-01 12:16PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 97 | 131.25% |
| DIS240503C00155000 | 2024-05-01 12:20PM EDT | 155.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 143.75% |
| DIS240503C00160000 | 2024-05-01 2:46PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 156.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503P00060000 | 2024-04-30 10:05AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 275.00% |
| DIS240503P00065000 | 2024-04-26 1:49PM EDT | 65.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 413.67% |
| DIS240503P00085000 | 2024-05-01 11:43AM EDT | 85.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 20 | 189.84% |
| DIS240503P00090000 | 2024-05-01 11:16AM EDT | 90.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 30 | 121.88% |
| DIS240503P00095000 | 2024-05-01 3:48PM EDT | 95.00 | 0.18 | 0.00 | 0.12 | 0.00 | - | 3 | 871 | 110.94% |
| DIS240503P00096000 | 2024-04-24 9:30AM EDT | 96.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 148.73% |
| DIS240503P00097000 | 2024-04-30 9:36AM EDT | 97.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 201 | 141.21% |
| DIS240503P00098000 | 2024-04-22 12:37PM EDT | 98.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 50 | 133.59% |
| DIS240503P00099000 | 2024-04-29 1:31PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 68 | 64.06% |
| DIS240503P00100000 | 2024-05-01 1:35PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 1,201 | 59.38% |
| DIS240503P00101000 | 2024-04-29 11:15AM EDT | 101.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,051 | 66.41% |
| DIS240503P00102000 | 2024-04-30 2:12PM EDT | 102.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 201 | 103.13% |
| DIS240503P00103000 | 2024-05-02 2:39PM EDT | 103.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 1 | 353 | 58.98% |
| DIS240503P00104000 | 2024-05-02 3:29PM EDT | 104.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 29 | 224 | 52.34% |
| DIS240503P00105000 | 2024-05-02 3:19PM EDT | 105.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 4 | 178 | 48.83% |
| DIS240503P00106000 | 2024-05-02 3:43PM EDT | 106.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 93 | 511 | 46.48% |
| DIS240503P00107000 | 2024-05-02 3:47PM EDT | 107.00 | 0.01 | 0.01 | 0.06 | -0.07 | -87.50% | 33 | 407 | 40.63% |
| DIS240503P00108000 | 2024-05-02 2:36PM EDT | 108.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 333 | 1,034 | 33.20% |
| DIS240503P00109000 | 2024-05-02 3:18PM EDT | 109.00 | 0.02 | 0.02 | 0.04 | -0.26 | -92.86% | 328 | 1,256 | 26.17% |
| DIS240503P00110000 | 2024-05-02 3:53PM EDT | 110.00 | 0.05 | 0.04 | 0.05 | -0.46 | -90.20% | 1,861 | 3,833 | 21.09% |
| DIS240503P00111000 | 2024-05-02 3:59PM EDT | 111.00 | 0.13 | 0.10 | 0.14 | -0.97 | -88.18% | 1,238 | 1,393 | 19.83% |
| DIS240503P00112000 | 2024-05-02 3:59PM EDT | 112.00 | 0.32 | 0.28 | 0.33 | -1.54 | -82.80% | 821 | 2,187 | 17.77% |
| DIS240503P00113000 | 2024-05-02 3:57PM EDT | 113.00 | 0.81 | 0.64 | 0.80 | -1.94 | -70.55% | 208 | 1,100 | 17.73% |
| DIS240503P00114000 | 2024-05-02 3:47PM EDT | 114.00 | 1.50 | 1.30 | 1.63 | -2.20 | -59.46% | 20 | 420 | 22.27% |
| DIS240503P00115000 | 2024-05-02 3:55PM EDT | 115.00 | 2.53 | 2.20 | 2.62 | -2.22 | -46.74% | 38 | 521 | 30.27% |
| DIS240503P00116000 | 2024-05-02 3:47PM EDT | 116.00 | 3.41 | 2.13 | 4.90 | -1.68 | -33.01% | 8 | 55 | 85.99% |
| DIS240503P00117000 | 2024-05-01 3:24PM EDT | 117.00 | 5.55 | 2.36 | 4.65 | 0.00 | - | 402 | 73 | 46.68% |
| DIS240503P00118000 | 2024-05-01 3:37PM EDT | 118.00 | 7.15 | 3.55 | 5.65 | 0.00 | - | 420 | 132 | 53.61% |
| DIS240503P00119000 | 2024-05-01 3:18PM EDT | 119.00 | 7.25 | 4.50 | 6.65 | 0.00 | - | 77 | 19 | 60.35% |
| DIS240503P00120000 | 2024-05-01 3:55PM EDT | 120.00 | 9.85 | 5.35 | 7.65 | 0.00 | - | 153 | 25 | 66.80% |
| DIS240503P00121000 | 2024-04-22 2:59PM EDT | 121.00 | 8.22 | 8.25 | 8.65 | 0.00 | - | 4 | 0 | 54.30% |
| DIS240503P00122000 | 2024-05-01 3:55PM EDT | 122.00 | 11.85 | 7.70 | 10.40 | 0.00 | - | 11 | 1 | 118.95% |
| DIS240503P00123000 | 2024-05-01 3:41PM EDT | 123.00 | 12.20 | 9.30 | 10.65 | 0.00 | - | 43 | 0 | 84.96% |
| DIS240503P00124000 | 2024-04-24 3:52PM EDT | 124.00 | 9.90 | 9.40 | 11.65 | 0.00 | - | 2 | 0 | 90.72% |
| DIS240503P00125000 | 2024-04-29 2:00PM EDT | 125.00 | 12.45 | 11.30 | 14.45 | 0.00 | - | 2 | 0 | 112.40% |
| DIS240503P00126000 | 2024-05-01 3:41PM EDT | 126.00 | 15.35 | 11.90 | 13.60 | 0.00 | - | 3 | 1 | 97.27% |
| DIS240503P00127000 | 2024-05-01 3:41PM EDT | 127.00 | 16.40 | 12.10 | 14.65 | 0.00 | - | 3 | 1 | 107.23% |
| DIS240503P00129000 | 2024-04-29 2:00PM EDT | 129.00 | 16.45 | 15.25 | 17.20 | 0.00 | - | 2 | 0 | 156.05% |
| DIS240503P00131000 | 2024-04-29 3:00PM EDT | 131.00 | 18.65 | 17.30 | 20.05 | 0.00 | - | 5 | 0 | 130.47% |
| DIS240503P00132000 | 2024-05-01 3:41PM EDT | 132.00 | 20.60 | 18.00 | 21.40 | 0.00 | - | 3 | 1 | 137.89% |
| DIS240503P00134000 | 2024-04-30 9:39AM EDT | 134.00 | 22.45 | 20.75 | 22.50 | 0.00 | - | 3 | 0 | 139.84% |
| DIS240503P00135000 | 2024-05-01 3:37PM EDT | 135.00 | 23.65 | 21.60 | 22.70 | 0.00 | - | 11 | 3 | 152.54% |
| DIS240503P00145000 | 2024-04-08 9:33AM EDT | 145.00 | 26.87 | 30.30 | 33.50 | 0.00 | - | 1 | 0 | 262.11% |
| DIS240503P00150000 | 2024-04-09 1:15PM EDT | 150.00 | 31.60 | 36.80 | 38.70 | 0.00 | - | 4 | 0 | 224.41% |
| DIS240503P00160000 | 2024-03-28 11:20AM EDT | 160.00 | 37.30 | 46.80 | 47.70 | 0.00 | - | 2 | 0 | 256.64% |
